Santos Ltd (STS1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 02:41PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.5550 | 4.5580 | 4.5550 | 4.5580 | 4.5580 | 100 |
| May 16, 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| May 15, 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| May 14, 2024 | 4.6510 | 4.6540 | 4.6510 | 4.6540 | 4.6540 | - |
| May 13, 2024 | 4.6800 | 4.6900 | 4.6800 | 4.6900 | 4.6900 | - |
| May 10, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| May 09, 2024 | 4.6210 | 4.7700 | 4.6210 | 4.7700 | 4.7700 | 1,000 |
| May 08, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| May 07, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| May 06, 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| May 03, 2024 | 4.5120 | 4.5120 | 4.5050 | 4.5050 | 4.5050 | - |
| May 02, 2024 | 4.4830 | 4.4890 | 4.4830 | 4.4890 | 4.4890 | - |
| Apr 30, 2024 | 4.6100 | 4.6210 | 4.6100 | 4.6130 | 4.6130 | - |
| Apr 29, 2024 | 4.6020 | 4.6040 | 4.6020 | 4.6040 | 4.6040 | - |
| Apr 26, 2024 | 4.6290 | 4.6290 | 4.6170 | 4.6170 | 4.6170 | 1,000 |
| Apr 25, 2024 | 4.5940 | 4.7200 | 4.5940 | 4.7200 | 4.7200 | 5,000 |
| Apr 24, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Apr 23, 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| Apr 22, 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| Apr 19, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| Apr 18, 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| Apr 17, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| Apr 16, 2024 | 4.6180 | 4.6180 | 4.6090 | 4.6090 | 4.6090 | - |
| Apr 15, 2024 | 4.7300 | 4.7300 | 4.7170 | 4.7170 | 4.7170 | - |
| Apr 12, 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| Apr 11, 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| Apr 10, 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| Apr 09, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 08, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 05, 2024 | 4.7540 | 4.7540 | 4.7450 | 4.7450 | 4.7450 | - |
| Apr 04, 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| Apr 03, 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| Apr 02, 2024 | 4.6670 | 4.6950 | 4.6670 | 4.6950 | 4.6950 | - |
| Mar 28, 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| Mar 27, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| Mar 26, 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| Mar 25, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1,000 |
| Mar 22, 2024 | 4.4450 | 4.4550 | 4.4450 | 4.4550 | 4.4550 | - |
| Mar 21, 2024 | 4.4750 | 4.4750 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 20, 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| Mar 19, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 18, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Mar 15, 2024 | 4.3550 | 4.3550 | 4.3450 | 4.3450 | 4.3450 | - |
| Mar 14, 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| Mar 13, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 12, 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Mar 11, 2024 | 4.2450 | 4.2450 | 4.2250 | 4.2250 | 4.2250 | 887 |
| Mar 08, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Mar 07, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Mar 06, 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.2400 | - |
| Mar 05, 2024 | 4.2300 | 4.2400 | 4.2300 | 4.2400 | 4.2400 | - |
| Mar 04, 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| Mar 01, 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Feb 29, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Feb 28, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| Feb 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 26, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 26, 2024 | 0.268289 Dividend | |||||
| Feb 23, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.1617 | - |
| Feb 22, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.1288 | - |
| Feb 21, 2024 | 4.3650 | 4.3650 | 4.3450 | 4.3450 | 4.0819 | - |
| Feb 20, 2024 | 4.4000 | 4.4000 | 4.3950 | 4.3950 | 4.1288 | - |
| Feb 19, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.1006 | - |
| Feb 16, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.1147 | - |
| Feb 15, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0960 | - |
| Feb 14, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.1241 | - |
| Feb 13, 2024 | 4.4000 | 4.4000 | 4.3950 | 4.3950 | 4.1288 | 1,009 |
| Feb 12, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.1006 | - |
| Feb 09, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.0725 | - |
| Feb 08, 2024 | 4.3650 | 4.5350 | 4.3650 | 4.5350 | 4.2604 | 114 |
| Feb 07, 2024 | 4.4400 | 4.4450 | 4.4400 | 4.4450 | 4.1758 | - |
| Feb 06, 2024 | 4.6900 | 4.7000 | 4.6800 | 4.7000 | 4.4154 | 1,000 |
| Feb 05, 2024 | 4.6600 | 4.6600 | 4.6450 | 4.6450 | 4.3637 | - |
| Feb 02, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4154 | - |
| Feb 01, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3308 | - |
| Jan 31, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3778 | - |
| Jan 30, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.3684 | - |
| Jan 29, 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.3919 | - |
| Jan 26, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.3308 | - |
| Jan 25, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2744 | - |
| Jan 24, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2650 | - |
| Jan 23, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.2979 | - |
| Jan 22, 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.2791 | - |
| Jan 19, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.2650 | - |
| Jan 18, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2087 | - |
| Jan 17, 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.2322 | - |
| Jan 16, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.3120 | - |
| Jan 15, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2744 | - |
| Jan 12, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.2744 | - |
| Jan 11, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.2134 | - |
| Jan 10, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2463 | - |
| Jan 09, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.2838 | - |
| Jan 08, 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.2932 | - |
| Jan 05, 2024 | 4.5950 | 4.6100 | 4.5950 | 4.6100 | 4.3308 | - |
| Jan 04, 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.3919 | - |
| Jan 03, 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.3073 | - |
| Jan 02, 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.3825 | - |
| Dec 29, 2023 | 4.6200 | 4.6200 | 4.5950 | 4.5950 | 4.3167 | - |
| Dec 28, 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3590 | - |
| Dec 27, 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.3825 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.